Harmonic Inc. (HLIT)
NASDAQ: HLIT
· Real-Time Price · USD
9.07
0.10 (1.11%)
At close: Aug 18, 2025, 3:59 PM
9.05
-0.22%
After-hours: Aug 18, 2025, 04:10 PM EDT
HLIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.97 | 9.14 | 8.89 | 9.05 | 9.05 | 0.89% | 939,600 |
| Aug 15, 2025 | 8.92 | 9.10 | 8.90 | 8.97 | 8.97 | 0.90% | 828,516 |
| Aug 14, 2025 | 9.07 | 9.14 | 8.87 | 8.89 | 8.89 | -3.58% | 878,048 |
| Aug 13, 2025 | 9.17 | 9.34 | 9.14 | 9.22 | 9.22 | 1.21% | 1,033,836 |
| Aug 12, 2025 | 8.84 | 9.15 | 8.81 | 9.11 | 9.11 | 4.11% | 801,716 |
| Aug 11, 2025 | 8.93 | 9.02 | 8.67 | 8.75 | 8.75 | -1.80% | 1,222,905 |
| Aug 8, 2025 | 8.81 | 8.96 | 8.70 | 8.91 | 8.91 | 1.95% | 977,000 |
| Aug 7, 2025 | 8.78 | 8.87 | 8.66 | 8.74 | 8.74 | 0.46% | 1,052,042 |
| Aug 6, 2025 | 8.73 | 8.79 | 8.50 | 8.70 | 8.70 | -0.34% | 1,205,923 |
| Aug 5, 2025 | 8.71 | 8.82 | 8.60 | 8.73 | 8.73 | 1.16% | 1,116,240 |
| Aug 4, 2025 | 8.40 | 8.65 | 8.40 | 8.63 | 8.63 | 3.35% | 851,900 |
| Aug 1, 2025 | 8.43 | 8.52 | 8.25 | 8.35 | 8.35 | -1.88% | 1,691,914 |
| Jul 31, 2025 | 8.98 | 8.98 | 8.48 | 8.51 | 8.51 | -5.34% | 1,480,315 |
| Jul 30, 2025 | 8.73 | 9.14 | 8.63 | 8.99 | 8.99 | 3.10% | 1,460,048 |
| Jul 29, 2025 | 7.85 | 8.86 | 7.80 | 8.72 | 8.72 | -4.60% | 2,897,400 |
| Jul 28, 2025 | 9.18 | 9.19 | 8.99 | 9.14 | 9.14 | 1.56% | 2,341,238 |
| Jul 25, 2025 | 8.93 | 9.00 | 8.86 | 9.00 | 9.00 | 1.24% | 951,204 |
| Jul 24, 2025 | 9.04 | 9.04 | 8.82 | 8.89 | 8.89 | -1.88% | 926,500 |
| Jul 23, 2025 | 9.30 | 9.30 | 9.05 | 9.06 | 9.06 | -1.74% | 821,900 |
| Jul 22, 2025 | 9.24 | 9.29 | 9.15 | 9.22 | 9.22 | -0.11% | 949,068 |